時価総額
2025/10/07～2026/03/06
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/06 | 6,519 | 6,552 | 6,519 | 6,540 | +0.14% | 1,393 | - | +0.38% | - | - |
| 03/05 | 6,547 | 6,564 | 6,528 | 6,531 | +0.88% | 505 | - | +0.26% | - | - |
| 03/04 | 6,513 | 6,527 | 6,469 | 6,474 | -1.07% | 2,191 | - | -0.63% | - | - |
| 03/03 | 6,587 | 6,592 | 6,544 | 6,544 | +0.11% | 567 | - | +0.43% | - | - |
| 03/02 | 6,536 | 6,554 | 6,507 | 6,537 | -0.53% | 2,865 | - | +0.23% | - | - |
| 02/27 | 6,587 | 6,591 | 6,564 | 6,572 | -0.59% | 1,520 | - | +0.7% | - | - |
| 02/26 | 6,617 | 6,630 | 6,601 | 6,611 | +0.92% | 11,685 | - | +1.32% | - | - |
| 02/25 | 6,536 | 6,582 | 6,536 | 6,551 | +0.8% | 3,838 | - | +0.41% | - | - |
| 02/24 | 6,473 | 6,515 | 6,473 | 6,499 | -0.28% | 1,129 | - | -0.4% | - | - |
| 02/20 | 6,503 | 6,520 | 6,500 | 6,517 | -0.11% | 1,035 | - | -0.24% | - | - |
| 02/19 | 6,483 | 6,528 | 6,483 | 6,524 | +1.56% | 1,626 | - | -0.21% | - | - |
| 02/18 | 6,385 | 6,424 | 6,385 | 6,424 | +1.12% | 1,034 | - | -1.85% | - | - |
| 02/17 | 6,420 | 6,420 | 6,343 | 6,353 | -0.69% | 3,666 | - | -3.1% | - | - |
| 02/16 | 6,383 | 6,399 | 6,370 | 6,397 | +0.42% | 1,442 | - | -2.56% | - | - |
| 02/13 | 6,379 | 6,395 | 6,357 | 6,370 | -2.02% | 2,731 | - | -3.06% | - | - |
| 02/12 | 6,466 | 6,501 | 6,455 | 6,501 | -0.99% | 1,601 | - | -1.19% | - | - |
| 02/10 | 6,612 | 6,613 | 6,554 | 6,566 | -0.23% | 3,546 | - | -0.21% | - | - |
| 02/09 | 6,624 | 6,624 | 6,580 | 6,581 | +1.57% | 4,606 | - | +0.05% | - | - |
| 02/06 | 6,482 | 6,482 | 6,405 | 6,479 | -1.85% | 2,716 | - | -1.46% | - | - |
| 02/05 | 6,560 | 6,629 | 6,560 | 6,601 | 0% | 427 | - | +0.36% | - | - |
| 02/04 | 6,546 | 6,611 | 6,546 | 6,601 | -0.17% | 1,032 | - | +0.41% | - | - |
| 02/03 | 6,607 | 6,631 | 6,606 | 6,612 | +2.34% | 3,213 | - | +0.64% | - | - |
| 02/02 | 6,540 | 6,553 | 6,452 | 6,461 | -0.46% | 3,154 | - | -1.58% | - | - |
| 01/30 | 6,499 | 6,524 | 6,491 | 6,491 | -0.61% | 1,874 | - | -1.13% | - | - |
| 01/29 | 6,532 | 6,533 | 6,496 | 6,531 | -0.02% | 1,355 | - | -0.52% | - | - |
| 01/28 | 6,500 | 6,535 | 6,500 | 6,532 | -0.4% | 625 | - | -0.41% | - | - |
| 01/27 | 6,537 | 6,563 | 6,523 | 6,558 | +1.03% | 2,418 | - | +0.11% | - | - |
| 01/26 | 6,518 | 6,520 | 6,467 | 6,491 | -2.81% | 13,080 | - | -0.78% | - | - |
| 01/23 | 6,642 | 6,679 | 6,642 | 6,679 | +0.57% | 22,086 | - | +2.2% | - | - |
| 01/22 | 6,620 | 6,648 | 6,618 | 6,641 | +1.28% | 7,789 | - | +1.79% | - | - |
| 01/21 | 6,526 | 6,557 | 6,526 | 6,557 | -0.41% | 2,054 | - | +0.61% | - | - |
| 01/20 | 6,583 | 6,602 | 6,575 | 6,584 | +0.03% | 9,570 | - | +1.14% | - | - |
| 01/19 | 6,616 | 6,616 | 6,550 | 6,582 | -1.53% | 2,941 | - | +1.2% | - | - |
| 01/16 | 6,671 | 6,686 | 6,668 | 6,684 | +0.35% | 576 | - | +2.86% | - | - |
| 01/15 | 6,692 | 6,692 | 6,648 | 6,661 | -0.48% | 7,439 | - | +2.7% | - | - |
| 01/14 | 6,710 | 6,714 | 6,693 | 6,693 | -0.18% | 1,079 | - | +3.37% | - | - |
| 01/13 | 6,665 | 6,705 | 6,651 | 6,705 | +2.04% | 1,715 | - | +3.76% | - | - |
| 01/09 | 6,568 | 6,585 | 6,557 | 6,571 | +0.58% | 1,841 | - | +1.89% | - | - |
| 01/08 | 6,563 | 6,568 | 6,530 | 6,533 | -0.53% | 615 | - | +1.43% | - | - |
| 01/07 | 6,571 | 6,588 | 6,568 | 6,568 | +0.47% | 3,896 | - | +2.1% | - | - |
| 01/06 | 6,530 | 6,544 | 6,530 | 6,537 | +0.12% | 1,106 | - | +1.74% | - | - |
| 01/05 | 6,526 | 6,534 | 6,511 | 6,529 | +0.4% | 3,377 | - | +1.73% | - | - |
| 2025 | ||||||||||
| 12/30 | 6,501 | 6,518 | 6,499 | 6,503 | -0.41% | 786 | - | +1.44% | - | - |
| 12/29 | 6,533 | 6,539 | 6,518 | 6,530 | +0.05% | 1,529 | - | +2.02% | - | - |
| 12/26 | 6,500 | 6,540 | 6,500 | 6,527 | +0.57% | 7,337 | - | +2.19% | - | - |
| 12/25 | 6,500 | 6,500 | 6,486 | 6,490 | +0.15% | 669 | - | +1.74% | - | - |
| 12/24 | 6,505 | 6,507 | 6,480 | 6,480 | +0.09% | 3,113 | - | +1.79% | - | - |
| 12/23 | 6,504 | 6,504 | 6,457 | 6,474 | -0.19% | 635 | - | +1.89% | - | - |
| 12/22 | 6,479 | 6,501 | 6,470 | 6,486 | +1.68% | 1,714 | - | +2.21% | - | - |
| 12/19 | 6,352 | 6,386 | 6,352 | 6,379 | +0.66% | 226 | - | +0.66% | - | - |
| 12/18 | 6,312 | 6,337 | 6,309 | 6,337 | -0.03% | 662 | - | +0.02% | - | - |
| 12/17 | 6,346 | 6,362 | 6,298 | 6,339 | +0.33% | 1,772 | - | +0.03% | - | - |
| 12/16 | 6,375 | 6,391 | 6,316 | 6,318 | -1.14% | 2,414 | - | -0.27% | - | - |
| 12/15 | 6,396 | 6,423 | 6,391 | 6,391 | -1.1% | 1,874 | - | +0.93% | - | - |
| 12/12 | 6,436 | 6,471 | 6,436 | 6,462 | +1% | 1,146 | - | +2.2% | - | - |
| 12/11 | 6,413 | 6,431 | 6,375 | 6,398 | -0.51% | 332 | - | +1.33% | - | - |
| 12/10 | 6,420 | 6,438 | 6,415 | 6,431 | +0.27% | 1,130 | - | +1.97% | - | - |
| 12/09 | 6,404 | 6,414 | 6,398 | 6,414 | +0.25% | 667 | - | +1.84% | - | - |
| 12/08 | 6,400 | 6,402 | 6,383 | 6,398 | +0.42% | 1,501 | - | +1.65% | - | - |
| 12/05 | 6,368 | 6,400 | 6,368 | 6,371 | -0.23% | 631 | - | +1.29% | - | - |
| 12/04 | 6,383 | 6,395 | 6,368 | 6,386 | +0.05% | 489 | - | +1.59% | - | - |
| 12/03 | 6,373 | 6,393 | 6,373 | 6,383 | +0.52% | 329 | - | +1.64% | - | - |
| 12/02 | 6,348 | 6,364 | 6,338 | 6,350 | +0.25% | 392 | - | +1.18% | - | - |
| 12/01 | 6,400 | 6,420 | 6,333 | 6,334 | -0.66% | 2,030 | - | +1.02% | - | - |
| 11/28 | 6,389 | 6,400 | 6,344 | 6,376 | +0.02% | 499 | - | +1.82% | - | - |
| 11/27 | 6,368 | 6,380 | 6,358 | 6,375 | +0.55% | 1,382 | - | +1.97% | - | - |
| 11/26 | 6,313 | 6,340 | 6,300 | 6,340 | +1.18% | 713 | - | +1.57% | - | - |
| 11/25 | 6,287 | 6,287 | 6,243 | 6,266 | +1.36% | 695 | - | +0.56% | - | - |
| 11/21 | 6,182 | 6,201 | 6,173 | 6,182 | -2.23% | 1,393 | - | -0.58% | - | - |
| 11/20 | 6,265 | 6,337 | 6,265 | 6,323 | +2.56% | 2,821 | - | +1.77% | - | - |
| 11/19 | 6,169 | 6,179 | 6,147 | 6,165 | -0.19% | 1,819 | - | -0.6% | - | - |
| 11/18 | 6,224 | 6,227 | 6,156 | 6,177 | -1.36% | 1,545 | - | -0.31% | - | - |
| 11/17 | 6,247 | 6,270 | 6,233 | 6,262 | +0.08% | 1,440 | - | +1.07% | - | - |
| 11/14 | 6,275 | 6,284 | 6,240 | 6,257 | -1.79% | 1,174 | - | +1.03% | - | - |
| 11/13 | 6,346 | 6,377 | 6,341 | 6,371 | +0.19% | 2,672 | - | +2.96% | - | - |
| 11/12 | 6,309 | 6,359 | 6,308 | 6,359 | +1.11% | 2,266 | - | +2.95% | - | - |
| 11/11 | 6,286 | 6,308 | 6,286 | 6,289 | +0.95% | 757 | - | +2.01% | - | - |
| 11/10 | 6,238 | 6,246 | 6,201 | 6,230 | +0.81% | 1,744 | - | +1.28% | - | - |
| 11/07 | 6,172 | 6,180 | 6,131 | 6,180 | -0.99% | 1,241 | - | +0.65% | - | - |
| 11/06 | 6,270 | 6,270 | 6,226 | 6,242 | +0.53% | 322 | - | +1.88% | - | - |
| 11/05 | 6,198 | 6,209 | 6,130 | 6,209 | -0.08% | 7,429 | - | +1.55% | - | - |
| 11/04 | 6,287 | 6,299 | 6,214 | 6,214 | -1.35% | 3,142 | - | +1.82% | - | - |
| 10/31 | 6,302 | 6,313 | 6,295 | 6,299 | 0% | 2,248 | - | +3.4% | - | - |
| 10/30 | 6,283 | 6,317 | 6,266 | 6,299 | +0.19% | 1,146 | - | +3.67% | - | - |
| 10/29 | 6,275 | 6,287 | 6,232 | 6,287 | +0.7% | 1,686 | - | +3.75% | - | - |
| 10/28 | 6,281 | 6,281 | 6,233 | 6,243 | -0.49% | 1,339 | - | +3.28% | - | - |
| 10/27 | 6,258 | 6,282 | 6,252 | 6,274 | +1.34% | 1,008 | - | +4.05% | - | - |
| 10/24 | 6,177 | 6,202 | 6,162 | 6,191 | +0.91% | 4,402 | - | +2.96% | - | - |
| 10/23 | 6,099 | 6,140 | 6,094 | 6,135 | -0.08% | 3,260 | - | +2.3% | - | - |
| 10/22 | 6,121 | 6,140 | 6,108 | 6,140 | +0.33% | 1,086 | - | +2.57% | - | - |
| 10/21 | 6,091 | 6,120 | 6,075 | 6,120 | +1.07% | 1,980 | - | +2.46% | - | - |
| 10/20 | 6,035 | 6,057 | 6,026 | 6,055 | +1.92% | 994 | - | +1.61% | - | - |
| 10/17 | 5,978 | 5,988 | 5,941 | 5,941 | -2.04% | 1,215 | - | -0.13% | - | - |
| 10/16 | 6,054 | 6,065 | 6,026 | 6,065 | +0.26% | 2,354 | - | +2.09% | - | - |
| 10/15 | 6,045 | 6,058 | 6,040 | 6,049 | +0.58% | 504 | - | +2.04% | - | - |
| 10/14 | 6,085 | 6,106 | 6,005 | 6,014 | -2.62% | 4,451 | - | +1.62% | - | - |
| 10/10 | 6,181 | 6,186 | 6,161 | 6,176 | -0.19% | 686 | - | +4.55% | - | - |
| 10/09 | 6,183 | 6,196 | 6,169 | 6,188 | +0.88% | 2,758 | - | +5.1% | - | - |
| 10/08 | 6,100 | 6,151 | 6,100 | 6,134 | +0.89% | 3,811 | - | +4.5% | - | - |
| 10/07 | 6,066 | 6,085 | 6,066 | 6,080 | +0.26% | 708 | - | +3.9% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2018年 2月期 | 2,244 1/23 | 1,927 3/26 | 30,090 6/7 | ||
| 2019年 2月期 | 2,267 10/4 10/2 他2件 | 1,777 12/26 | 126,844 4/18 | ||
| 2020年 2月期 | 2,478 2/20 | 1,560 3/23 | 54,191 5/26 | ||
| 2021年 2月期 | 3,170 8/31 | 2,143 10/30 | 18,545 12/30 | ||
| 2022年 2月期 | 3,590 4/21 | 2,979 3/8 | 51,419 2/28 | ||
| 2023年 2月期 | 4,085 8/1 | 3,165 10/3 | 79,511 3/24 | ||
| 2024年 2月期 | 5,490 7/11 | 3,790 10/30 | 23,388 6/12 | ||
| 2025年 2月期 | 5,756 7/31 | 4,300 4/9 | 41,456 12/20 | ||
| 最新 | 6,540 2026/3/6 | 1,393 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
